Treasury bonds quotations


All B P S

Treasury bonds (PLN)

issuer name segment transaction unit reference price** open** min max last transaction date/time last transaction volume last quote* %
change
best bid best ask number of trades cumulated turnover
number of orders volume limit limit volume number of orders volume value (thous. PLN)
BGK BGK1127 GPW ASO 1 100.0000 - - - - - - - 1 6 100.0000 - - - - - -
FPC0229 GPW RR 1 101.8000 101.7700 101.7700 101.7700 10:46:06 157 101.7700 -0.03 1 100 101.5700 101.7700 695 1 3 208 213.58
FPC0231 GPW RR 1 101.0000 - - - 2026-03-26 - 101.0000 - 1 100 100.6800 100.8800 894 1 - - -
FPC0235 GPW RR 1 100.0900 100.7500 100.7500 100.7500 10:10:27 2 100.7500 0.66 2 13 100.0900 100.6700 111 2 1 2 2.03
FPC0328 GPW RR 1 96.2100 - - - 2026-03-30 - 96.2100 - 2 145 95.0100 96.0000 30 1 - - -
FPC0332 GPW RR 1 95.5500 94.5600 94.5600 94.5600 09:00:00 1 94.5600 -1.04 1 11 94.5600 95.6000 63 1 1 1 0.95
FPC0342 GPW RR 1 108.9900 108.5500 108.5000 108.5500 10:26:10 3 108.5000 -0.45 3 14 108.0000 108.5000 326 1 2 6 6.55
FPC0427 GPW RR 1 97.8000 97.8000 97.8000 97.8000 09:44:31 10 97.8000 0.00 1 11 97.5000 98.0000 100 1 1 10 9.95
FPC0630 GPW RR 1 88.6800 88.4500 88.4500 88.4500 09:32:46 6 88.4500 -0.26 2 293 88.5000 88.6700 28 1 1 6 5.41
FPC0631 GPW RR 1 97.9900 97.9900 97.9900 97.9900 09:27:34 66 97.9900 0.00 1 3 97.5300 97.9500 20 2 2 163 161.96
FPC0733 GPW RR 1 80.0000 80.5000 - - 2026-03-30 - 80.0000 - 1 6 78.1000 80.5000 250 1 - - -
FPC1140 GPW RR 1 67.0000 67.2400 66.5000 67.2400 10:45:46 50 66.5000 -0.75 1 18 66.5000 67.9800 11 2 5 355 239.02
FPU1130 GPW RR 1 95.5600 - - - - - - - - - - - - - - - -
FWA0931 GPW RR 1 95.1000 - - - - - - - - - - - - - - - -
IWS0645 /N BS RR 1 97.9000 - - - - - - - - - - - - - - - -
GPW RR 1 97.9000 - - - - - - - - - - - - - - - -
SP DS0432 BS RR 1 99.4000 - - - - - - - - - - - - - - - -
GPW RR 1 81.4000 81.7000 81.7000 81.7000 10:23:43 30 81.7000 0.37 1 25 81.7000 81.8900 50 1 1 30 25.00
DS0726 BS RR 1 94.8100 - - - - - - - - - - - - - - - -
GPW RR 1 99.6000 99.9000 99.9000 99.9000 09:58:33 8 99.9000 0.30 1 70 99.6000 99.9000 132 1 1 8 8.13
DS0727 BS RR 1 90.1500 - - - 2016-11-15 - 90.1500 - - - - - - - - - -
GPW RR 1 97.9000 97.9900 97.9900 97.9900 10:44:07 7 97.9900 0.09 1 8 97.9000 97.9900 3 1 3 47 46.86
DS1029 BS RR 1 99.4000 - - - - - - - - - - - - - - - -
GPW RR 1 92.9900 - - - 2026-03-30 - 92.9900 - 2 15 92.8000 93.6600 10 1 - - -
DS1030 BS RR 1 96.3700 - - - - - - - - - - - - - - - -
GPW RR 1 84.0500 84.0900 84.0900 84.0900 10:43:48 10 84.0900 0.05 1 30 84.1000 84.8600 36 1 3 30 25.39
DS1033 BS RR 1 95.0100 - - - - - - - - - - - - - - - -
GPW RR 1 101.9500 - - - 2026-03-30 - 101.9500 - 1 10 101.9500 103.1400 10 1 - - -
DS1034 BS RR 1 95.8900 - - - - - - - - - - - - - - - -
GPW RR 1 94.8000 94.9900 94.9900 95.5000 09:45:56 20 95.5000 0.74 1 50 95.0000 95.5000 6 1 2 30 29.25
DS1035 BS RR 1 94.9000 - - - - - - - - - - - - - - - -
GPW RR 1 93.5400 94.4900 93.4000 94.4900 10:41:02 2 94.1000 0.60 1 8 93.9000 94.2900 973 1 21 680 654.17
IZ0831 BS RR 1 92.6000 - - - - - - - - - - - - - - - -
GPW RR 1 97.8500 98.5000 98.5000 98.5000 10:35:50 15 98.5000 0.66 2 4 98.0000 98.5000 64 2 3 26 27.30
IZ0836 BS RR 1 88.2000 - - - - - - - - - - - - - - - -
GPW RR 1 90.3900 91.0000 91.0000 91.0000 10:47:50 3 91.0000 0.67 1 2 90.9300 91.0000 36 1 3 14 13.98
NZ0331 BS RR 1 95.2000 - - - - - - - - - - - - - - - -
GPW RR 1 95.5700 - - - 2026-03-16 - 95.5700 - 1 5 95.7100 96.8000 15 1 - - -
NZ0928 BS RR 1 98.1400 - - - - - - - - - - - - - - - -
GPW RR 1 99.0000 - - - 2026-03-05 - 99.0000 - 1 10 98.9100 99.5000 50 1 - - -
NZ0936 BS RR 1 89.8600 - - - - - - - - - - - - - - - -
GPW RR 1 89.8600 - - - - - - - 1 5 89.6700 90.6800 500 1 - - -
OK0127 BS RR 1 89.7400 - - - - - - - - - - - - - - - -
GPW RR 1 97.4400 97.4800 97.4800 97.4800 09:59:11 7 97.4800 0.04 3 21 96.9100 97.4800 2000 6 1 7 6.82
OK0128 BS RR 1 88.9000 - - - - - - - - - - - - - - - -
GPW RR 1 92.8400 92.8400 92.8400 92.8400 10:39:03 111 92.8400 0.00 1 2 92.2600 92.8400 2928 5 3 278 258.10
OK0426 BS RR 1 89.6500 - - - - - - - - - - - - - - - -
GPW RR 1 99.8100 99.9900 99.9900 99.9900 10:31:23 2 99.9900 0.18 1 30 99.8100 99.9900 28 1 1 2 2.00
PS0130 BS RR 1 97.8000 - - - - - - - - - - - - - - - -
GPW RR 1 100.9000 - - - 2026-03-30 - 100.9000 - 1 70 99.3000 100.8500 9 1 - - -
PS0131 BS RR 1 98.5100 - - - - - - - - - - - - - - - -
GPW RR 1 96.8900 97.5000 97.5000 97.5000 09:49:12 20 97.5000 0.63 1 7 96.2500 97.4900 80 1 1 20 19.67
PS0527 BS RR 1 99.0500 - - - - - - - - - - - - - - - -
GPW RR 1 99.6000 - - - 2026-03-30 - 99.6000 - 1 70 99.6000 100.1400 5 1 - - -
PS0728 BS RR 1 95.3700 - - - - - - - - - - - - - - - -
GPW RR 1 106.2000 - - - 2026-03-30 - 106.2000 - 1 7 105.8000 106.3400 30 1 - - -
PS0729 BS RR 1 97.6500 - - - - - - - - - - - - - - - -
GPW RR 1 99.3500 - - - 2026-03-30 - 99.3500 - 1 28 99.3500 99.9900 23 1 - - -
PS0730 BS RR 1 99.1200 - - - - - - - - - - - - - - - -
GPW RR 1 98.6000 - - - 2026-03-30 - 98.6000 - 1 70 96.9000 98.6000 140 1 - - -
PS0731 BS RR 1 95.3200 - - - - - - - - - - - - - - - -
GPW RR 1 95.3200 - - - - - - - 1 33 93.0000 - - - - - -
PS1026 BS RR 1 97.2300 - - - - - - - - - - - - - - - -
GPW RR 1 98.4000 - - - 2026-03-30 - 98.4000 - 2 80 98.0000 98.4000 140 1 - - -
WS0428 BS RR 1 91.7500 - - - - - - - - - - - - - - - -
GPW RR 1 96.1000 - - - 2026-03-25 - 96.1000 - 1 70 96.2000 97.2000 140 1 - - -
WS0429 BS RR 1 92.0000 - - - - - - - - - - - - - - - -
GPW RR 1 102.8800 102.8500 - - 2026-03-27 - 102.8800 - 1 10 102.5500 102.8500 6 1 - - -
WS0437 BS RR 1 88.0000 - - - - - - - - - - - - - - - -
GPW RR 1 93.0000 93.6000 93.6000 93.6000 10:04:11 4 93.6000 0.65 2 2 92.1000 93.5000 124 1 1 4 3.93
WS0447 BS RR 1 95.6200 - - - - - - - - - - - - - - - -
GPW RR 1 79.9400 79.6000 79.6000 79.9700 10:31:14 4 79.9700 0.04 1 4 79.6000 79.9300 5 1 2 10 8.35
WZ0330 BS RR 1 97.6200 - - - - - - - - - - - - - - - -
GPW RR 1 97.9700 98.0800 98.0800 98.0800 10:02:01 1 98.0800 0.11 1 70 97.2000 98.0800 34 2 1 1 0.98
WZ0528 BS RR 1 94.0200 - - - - - - - - - - - - - - - -
GPW RR 1 99.6900 - - - 2026-03-30 - 99.6900 - 1 45 99.4000 99.8400 88 1 - - -
WZ0533 BS RR 1 90.7500 - - - - - - - - - - - - - - - -
GPW RR 1 97.6400 - - - 2026-03-30 - 97.6400 - 1 3 96.2500 97.0000 60 1 - - -
WZ0930 BS RR 1 95.9100 - - - - - - - - - - - - - - - -
GPW RR 1 97.9200 97.9200 97.9200 97.9200 10:48:54 400 97.9200 0.00 1 70 96.6000 98.0000 240 1 1 400 392.02
WZ1126 BS RR 1 99.3100 - - - - - - - - - - - - - - - -
GPW RR 1 100.2000 - - - 2026-03-30 - 100.2000 - 1 70 100.1000 100.5000 33 1 - - -
WZ1127 BS RR 1 96.2700 - - - - - - - - - - - - - - - -
GPW RR 1 99.9000 99.9000 99.9000 99.9000 10:34:59 5 99.9000 0.00 2 84 99.7000 99.9000 1 1 2 7 7.10
WZ1128 BS RR 1 95.5000 - - - - - - - - - - - - - - - -
GPW RR 1 99.0400 99.4600 99.4600 99.4600 10:28:50 9 99.4600 0.42 1 70 98.7000 99.4600 41 1 1 9 9.08
WZ1129 BS RR 1 96.6100 - - - - - - - - - - - - - - - -
GPW RR 1 98.0000 98.2100 98.2100 98.2100 10:02:16 1 98.2100 0.21 1 30 97.8600 98.2100 5 2 1 1 1.00
WZ1131 BS RR 1 97.8300 - - - - - - - - - - - - - - - -
GPW RR 1 97.9000 - - - 2026-03-30 - 97.9000 - 1 4 96.4000 97.9000 240 1 - - -
POLSKI FUNDUSZ ROZWOJU S.A. PF10927 GPW ASO 1 92.6600 - - - 2025-04-25 - 92.6600 - - - - - - - - - -
PFR0330 GPW ASO 1 91.3500 - - - 2026-01-13 - 91.3500 - - - - - - - - - -
PFR0627 GPW ASO 1 96.0000 - - - 2025-10-17 - 96.0000 - - - - - - - - - -
PFR0827 GPW ASO 1 93.3700 - - - 2025-07-01 - 93.3700 - - - - - - - - - -
PFR0927 GPW ASO 1 93.1500 - - - 2025-04-30 - 93.1500 - - - - - - - - - -

Treasury bonds (EUR)

issuer name segment transaction unit reference price** open** min max last transaction date/time last transaction volume last quote* %
change
best bid best ask number of trades cumulated turnover
number of orders volume limit limit volume number of orders volume value (thous. EUR)
SP EUR0130 BS RR 1 99.9200 - - - - - - - - - - - - - - - -
GPW RR 1 99.9200 - - - - - - - 1 10 99.9000 - - - - - -
EUR0131 BS RR 1 99.5900 - - - - - - - - - - - - - - - -
GPW RR 1 99.5900 - - - - - - - - - - - - - - - -
EUR0134 BS RR 1 99.2500 - - - - - - - - - - - - - - - -
GPW RR 1 99.2500 - - - - - - - - - - - - - - - -
EUR0135 BS RR 1 99.9500 - - - - - - - - - - - - - - - -
GPW RR 1 99.5000 - - - - - - - - - - - - - - - -
EUR0136 /N BS RR 1 98.5000 - - - - - - - - - - - - - - - -
GPW RR 1 107.5000 - - - 2018-07-24 - 107.5000 - 1 10 90.0000 - - - - - -
EUR0144 BS RR 1 99.3300 - - - - - - - - - - - - - - - -
GPW RR 1 99.3300 - - - - - - - - - - - - - - - -
EUR0233 BS RR 1 99.4300 - - - - - - - - - - - - - - - -
GPW RR 1 99.4300 - - - - - - - - - - - - - - - -
EUR0243 BS RR 1 99.7100 - - - - - - - - - - - - - - - -
GPW RR 1 99.7000 - - - - - - - - - - - - - - - -
EUR0527 /N BS RR 1 98.3400 - - - - - - - - - - - - - - - -
GPW RR 1 103.0000 - - - 2021-09-30 - 103.0000 - 1 10 98.2000 - - - - - -
EUR0532 BS RR 1 99.1400 - - - - - - - - - - - - - - - -
GPW RR 1 99.1400 - - - - - - - - - - - - - - - -
EUR0636 BS RR 1 99.0500 - - - - - - - - - - - - - - - -
GPW RR 1 99.0500 - - - - - - - - - - - - - - - -
EUR0732 BS RR 1 99.6700 - - - - - - - - - - - - - - - -
GPW RR 1 99.6700 - - - - - - - - - - - - - - - -
EUR0737 BS RR 1 99.7400 - - - - - - - - - - - - - - - -
GPW RR 1 99.7400 - - - - - - - - - - - - - - - -
EUR1027 /N BS RR 1 99.0700 - - - - - - - - - - - - - - - -
GPW RR 1 99.0700 - - - - - - - 1 10 98.3000 - - - - - -
EUR1028 /N BS RR 1 99.3500 - - - - - - - - - - - - - - - -
GPW RR 1 106.5000 - - - 2020-01-07 - 106.5000 - 1 10 96.0000 - - - - - -
EUR1031 BS RR 1 99.5600 - - - - - - - - - - - - - - - -
GPW RR 1 99.5600 - - - - - - - - - - - - - - - -
EUR1039 BS RR 1 99.7400 - - - - - - - - - - - - - - - -
GPW RR 1 99.7400 - - - - - - - - - - - - - - - -
EUR1046 /N BS RR 1 97.3100 - - - - - - - - - - - - - - - -
GPW RR 1 97.3100 - - - - - - - - - - - - - - - -
EUR1130 BS RR 1 99.4200 - - - - - - - - - - - - - - - -
GPW RR 1 99.4200 - - - - - - - 1 10 102.0000 - - - - - -

Legend:

/1 - Single-price auction (one auction)

/2 - Single-price auction (two auctions)

i - valuation trade

Z - trade suspended
 
W - trading halt

N - Instruments accepted as collateral for credit as defined by the Polish National Bank

P - Subordinated bonds - details

K - Contingent convertible bonds shall be understood as contingent convertible bonds referred to in Article 27a of the Act of 15 January 2015 on Bonds

S - Sustainable debt instruments

* for instruments quoted on WSE regulated market – closing price if transactions were made during the session

Quotations of bonds with at least 10,000 PLN nominal value listed on the BondSpot markets are available in 0,0001 percentage point increments through data distributors.

** quotations concern session transactions only (excluding block trades)

P block trade
 

Abbreviations

GPW RR - WSE regulated market

GPW ASO - WSE alternative trading system

BS RR - BondSpot regulated market

BS ASO - BondSpot alternative trading system